Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 21,86 | 21,86 | 21,31 | 21,40 | 21,40 | 71.700 |
04 jun 2024 | 22,13 | 22,42 | 21,72 | 21,80 | 21,80 | 155.500 |
03 jun 2024 | 22,40 | 22,40 | 21,86 | 22,12 | 22,12 | 59.500 |
31 may 2024 | 22,31 | 22,38 | 21,65 | 22,25 | 22,25 | 92.500 |
31 may 2024 | 0.16 Dividendo | |||||
30 may 2024 | 22,22 | 22,52 | 22,14 | 22,32 | 22,16 | 63.100 |
29 may 2024 | 22,66 | 22,67 | 22,00 | 22,02 | 21,86 | 73.400 |
28 may 2024 | 22,69 | 23,13 | 22,64 | 22,86 | 22,70 | 86.100 |
24 may 2024 | 22,70 | 22,70 | 22,16 | 22,58 | 22,42 | 73.500 |
23 may 2024 | 22,78 | 22,83 | 22,17 | 22,61 | 22,45 | 270.900 |
22 may 2024 | 23,07 | 23,20 | 22,67 | 22,99 | 22,83 | 107.600 |
21 may 2024 | 23,00 | 23,31 | 23,00 | 23,13 | 22,96 | 47.400 |
20 may 2024 | 23,55 | 23,90 | 23,05 | 23,05 | 22,88 | 86.300 |
17 may 2024 | 23,68 | 23,73 | 23,39 | 23,53 | 23,36 | 38.800 |
16 may 2024 | 23,29 | 23,62 | 22,96 | 23,58 | 23,41 | 64.200 |
15 may 2024 | 22,86 | 23,49 | 22,86 | 23,30 | 23,13 | 92.500 |
14 may 2024 | 23,98 | 24,04 | 22,70 | 22,74 | 22,58 | 72.800 |
13 may 2024 | 23,76 | 23,89 | 23,56 | 23,65 | 23,48 | 63.200 |
10 may 2024 | 23,53 | 23,72 | 23,30 | 23,70 | 23,53 | 68.000 |
09 may 2024 | 23,49 | 23,69 | 22,81 | 23,46 | 23,29 | 76.600 |
08 may 2024 | 23,44 | 24,16 | 22,69 | 23,60 | 23,43 | 119.500 |
07 may 2024 | 23,36 | 23,91 | 23,36 | 23,39 | 23,22 | 84.900 |
06 may 2024 | 22,68 | 23,27 | 22,68 | 23,27 | 23,10 | 64.100 |
03 may 2024 | 23,06 | 23,29 | 22,56 | 22,64 | 22,48 | 64.800 |
02 may 2024 | 22,51 | 22,93 | 22,42 | 22,93 | 22,77 | 90.500 |
01 may 2024 | 22,20 | 22,74 | 21,92 | 22,44 | 22,28 | 58.400 |
30 abr 2024 | 22,02 | 22,27 | 21,82 | 22,09 | 21,93 | 79.400 |
29 abr 2024 | 22,17 | 22,36 | 22,06 | 22,12 | 21,96 | 74.600 |
26 abr 2024 | 22,44 | 22,44 | 22,09 | 22,23 | 22,07 | 58.000 |
25 abr 2024 | 22,52 | 22,57 | 22,32 | 22,42 | 22,26 | 67.700 |
24 abr 2024 | 22,65 | 22,80 | 22,41 | 22,71 | 22,55 | 72.600 |
23 abr 2024 | 22,70 | 22,91 | 22,69 | 22,79 | 22,63 | 81.500 |
22 abr 2024 | 22,74 | 22,93 | 22,69 | 22,72 | 22,56 | 86.400 |
19 abr 2024 | 22,03 | 22,81 | 22,03 | 22,80 | 22,64 | 111.200 |
18 abr 2024 | 21,72 | 22,37 | 21,72 | 22,03 | 21,87 | 92.600 |
17 abr 2024 | 21,55 | 21,84 | 21,42 | 21,61 | 21,46 | 77.700 |
16 abr 2024 | 21,40 | 21,62 | 21,15 | 21,59 | 21,44 | 59.200 |
15 abr 2024 | 21,76 | 21,84 | 21,32 | 21,44 | 21,29 | 43.400 |
12 abr 2024 | 21,58 | 21,95 | 21,58 | 21,77 | 21,61 | 66.800 |
11 abr 2024 | 21,89 | 22,00 | 21,63 | 21,74 | 21,58 | 75.000 |
10 abr 2024 | 21,17 | 21,96 | 21,12 | 21,93 | 21,77 | 117.300 |
09 abr 2024 | 21,85 | 22,01 | 21,26 | 21,52 | 21,37 | 57.900 |
08 abr 2024 | 21,49 | 21,91 | 21,41 | 21,88 | 21,72 | 66.600 |
05 abr 2024 | 21,47 | 21,63 | 21,32 | 21,39 | 21,24 | 144.100 |
04 abr 2024 | 22,03 | 22,22 | 21,50 | 21,50 | 21,35 | 72.200 |
03 abr 2024 | 21,28 | 21,83 | 21,20 | 21,81 | 21,65 | 86.600 |
02 abr 2024 | 21,64 | 21,77 | 21,38 | 21,43 | 21,28 | 73.100 |
01 abr 2024 | 21,86 | 22,07 | 21,58 | 21,80 | 21,64 | 69.000 |
28 mar 2024 | 21,93 | 22,06 | 21,66 | 21,77 | 21,61 | 99.300 |
27 mar 2024 | 21,70 | 21,86 | 21,54 | 21,85 | 21,69 | 44.000 |
26 mar 2024 | 21,81 | 21,92 | 21,49 | 21,52 | 21,37 | 32.500 |
25 mar 2024 | 21,88 | 22,04 | 21,66 | 21,70 | 21,54 | 50.200 |
22 mar 2024 | 21,88 | 22,17 | 21,70 | 21,76 | 21,60 | 62.500 |
21 mar 2024 | 22,02 | 22,03 | 21,63 | 21,87 | 21,71 | 126.500 |
20 mar 2024 | 21,55 | 22,17 | 21,49 | 21,99 | 21,83 | 67.900 |
19 mar 2024 | 21,85 | 21,97 | 21,65 | 21,71 | 21,55 | 88.300 |
18 mar 2024 | 22,17 | 22,44 | 21,70 | 21,82 | 21,66 | 124.600 |
15 mar 2024 | 21,79 | 22,35 | 21,79 | 22,09 | 21,93 | 293.400 |
14 mar 2024 | 21,90 | 21,95 | 21,55 | 21,72 | 21,56 | 106.500 |
13 mar 2024 | 22,11 | 22,18 | 21,60 | 21,98 | 21,82 | 120.100 |
12 mar 2024 | 22,48 | 22,48 | 22,08 | 22,11 | 21,95 | 77.700 |
11 mar 2024 | 22,61 | 22,89 | 22,04 | 22,57 | 22,41 | 80.000 |
08 mar 2024 | 22,53 | 22,89 | 22,22 | 22,62 | 22,46 | 67.300 |
07 mar 2024 | 23,07 | 23,08 | 22,34 | 22,38 | 22,22 | 104.300 |
07 mar 2024 | 0.16 Dividendo | |||||
06 mar 2024 | 22,89 | 23,14 | 22,60 | 22,98 | 22,66 | 62.000 |
05 mar 2024 | 22,99 | 23,10 | 22,65 | 22,77 | 22,45 | 67.400 |
04 mar 2024 | 22,91 | 23,60 | 22,58 | 22,96 | 22,64 | 72.600 |
01 mar 2024 | 23,32 | 23,33 | 22,97 | 23,01 | 22,69 | 83.700 |
29 feb 2024 | 23,81 | 23,81 | 23,10 | 23,29 | 22,96 | 203.400 |
28 feb 2024 | 23,68 | 23,78 | 23,39 | 23,57 | 23,24 | 81.400 |
27 feb 2024 | 24,04 | 24,14 | 23,68 | 23,83 | 23,49 | 88.500 |
26 feb 2024 | 24,00 | 24,37 | 24,00 | 24,04 | 23,70 | 138.400 |
23 feb 2024 | 23,73 | 24,27 | 23,60 | 24,09 | 23,75 | 88.100 |
22 feb 2024 | 23,36 | 23,67 | 23,14 | 23,60 | 23,27 | 75.100 |
21 feb 2024 | 23,78 | 23,84 | 23,25 | 23,45 | 23,12 | 62.800 |
20 feb 2024 | 24,02 | 24,43 | 23,68 | 23,78 | 23,45 | 112.900 |
16 feb 2024 | 24,70 | 24,80 | 24,00 | 24,32 | 23,98 | 126.200 |
15 feb 2024 | 25,00 | 25,55 | 24,33 | 24,76 | 24,41 | 143.400 |
14 feb 2024 | 23,04 | 25,12 | 22,85 | 24,96 | 24,61 | 213.000 |
13 feb 2024 | 21,97 | 22,17 | 21,29 | 21,43 | 21,13 | 80.000 |
12 feb 2024 | 21,83 | 22,41 | 21,83 | 22,29 | 21,98 | 70.200 |
09 feb 2024 | 21,49 | 21,97 | 21,24 | 21,89 | 21,58 | 60.400 |
08 feb 2024 | 21,12 | 21,49 | 21,05 | 21,49 | 21,19 | 45.300 |
07 feb 2024 | 21,82 | 21,82 | 21,04 | 21,08 | 20,78 | 58.500 |
06 feb 2024 | 21,50 | 21,93 | 21,45 | 21,78 | 21,47 | 51.300 |
05 feb 2024 | 21,93 | 21,93 | 21,43 | 21,62 | 21,32 | 64.700 |
02 feb 2024 | 21,97 | 22,50 | 21,97 | 22,18 | 21,87 | 55.300 |
01 feb 2024 | 22,35 | 22,41 | 21,87 | 22,22 | 21,91 | 63.300 |
31 ene 2024 | 22,75 | 22,83 | 22,39 | 22,41 | 22,09 | 59.300 |
30 ene 2024 | 22,86 | 23,00 | 22,72 | 22,82 | 22,50 | 46.600 |
29 ene 2024 | 22,54 | 22,96 | 22,50 | 22,90 | 22,58 | 61.600 |
26 ene 2024 | 23,10 | 23,10 | 22,56 | 22,68 | 22,36 | 57.800 |
25 ene 2024 | 23,40 | 23,51 | 22,59 | 22,96 | 22,64 | 73.500 |
24 ene 2024 | 22,80 | 23,21 | 22,52 | 23,16 | 22,83 | 64.700 |
23 ene 2024 | 22,81 | 23,02 | 22,50 | 22,50 | 22,18 | 91.400 |
22 ene 2024 | 21,88 | 22,69 | 21,75 | 22,64 | 22,32 | 131.300 |
19 ene 2024 | 21,47 | 21,95 | 21,47 | 21,72 | 21,41 | 116.200 |
18 ene 2024 | 20,56 | 21,28 | 20,42 | 21,26 | 20,96 | 141.100 |
17 ene 2024 | 20,50 | 20,79 | 20,42 | 20,63 | 20,34 | 73.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |